Mercado abrirá em 9 h 25 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,99 +0,45 (+0,55%) OURO
2.337,00 -2,60 (-0,11%) Bitcoin USD
63.365,74 +2.588,39 (+4,26%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240712C00150000 | 2024-06-20 9:55AM EDT | 150.00 | 14.30 | 24.80 | 25.80 | 0.00 | - | 3 | 4 | 55.96% |
| LNG240712C00155000 | 2024-06-12 10:39AM EDT | 155.00 | 5.80 | 20.00 | 20.80 | 0.00 | - | 1 | 2 | 56.08% |
| LNG240712C00160000 | 2024-06-27 3:04PM EDT | 160.00 | 13.10 | 15.00 | 15.80 | 0.00 | - | 1 | 37 | 45.12% |
| LNG240712C00165000 | 2024-06-28 10:28AM EDT | 165.00 | 9.70 | 10.10 | 10.90 | +2.40 | +32.88% | 1 | 345 | 35.13% |
| LNG240712C00167500 | 2024-06-28 3:40PM EDT | 167.50 | 7.00 | 8.00 | 8.50 | +7.00 | - | 2 | 5 | 30.27% |
| LNG240712C00170000 | 2024-06-28 3:42PM EDT | 170.00 | 5.10 | 5.80 | 6.30 | +1.23 | +31.78% | 11 | 192 | 26.82% |
| LNG240712C00172500 | 2024-06-28 3:33PM EDT | 172.50 | 3.10 | 3.90 | 4.30 | +3.10 | - | 9 | 5 | 23.82% |
| LNG240712C00175000 | 2024-06-28 3:53PM EDT | 175.00 | 2.40 | 2.45 | 2.80 | +0.95 | +65.52% | 29 | 135 | 22.79% |
| LNG240712C00177500 | 2024-06-28 3:41PM EDT | 177.50 | 1.20 | 1.45 | 1.60 | +1.20 | - | 4 | 7 | 21.42% |
| LNG240712C00180000 | 2024-06-28 10:57AM EDT | 180.00 | 1.00 | 0.80 | 1.05 | +1.00 | - | 8 | 16 | 22.90% |
| LNG240712C00185000 | 2024-06-28 1:55PM EDT | 185.00 | 0.30 | 0.25 | 0.40 | +0.30 | - | 14 | 1 | 24.76% |
| LNG240712C00187500 | 2024-06-28 10:55AM EDT | 187.50 | 0.25 | 0.15 | 0.30 | +0.25 | - | 1 | 0 | 26.91% |
| LNG240712C00210000 | 2024-06-25 2:42PM EDT | 210.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 2 | 55.08% |
| LNG240712C00215000 | 2024-06-25 2:42PM EDT | 215.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 54.39% |
| LNG240712C00220000 | 2024-06-11 3:28PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 29 | 57.62% |
| LNG240712C00225000 | 2024-06-18 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 59.96% |
| LNG240712C00230000 | 2024-06-17 12:19PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 68.95% |
Opções de vendapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240712P00125000 | 2024-06-24 12:56PM EDT | 125.00 | 0.06 | 0.00 | 0.25 | +0.06 | - | - | 2 | 85.55% |
| LNG240712P00130000 | 2024-06-25 2:42PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 2 | 76.76% |
| LNG240712P00135000 | 2024-06-26 11:17AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 12 | 68.16% |
| LNG240712P00145000 | 2024-06-28 9:53AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 28 | 49.81% |
| LNG240712P00150000 | 2024-06-28 9:34AM EDT | 150.00 | 0.08 | 0.05 | 0.30 | -0.37 | -82.22% | 1 | 1,725 | 50.88% |
| LNG240712P00155000 | 2024-06-25 12:59PM EDT | 155.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 32 | 41.85% |
| LNG240712P00160000 | 2024-06-25 3:12PM EDT | 160.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 50 | 64 | 31.54% |
| LNG240712P00165000 | 2024-06-28 10:57AM EDT | 165.00 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 3 | 31 | 23.68% |
| LNG240712P00167500 | 2024-06-28 10:12AM EDT | 167.50 | 0.65 | 0.25 | 0.50 | +0.65 | - | 6 | 2 | 22.10% |
| LNG240712P00170000 | 2024-06-28 11:24AM EDT | 170.00 | 0.75 | 0.70 | 0.85 | +0.75 | - | 6 | 7 | 20.66% |
| LNG240712P00172500 | 2024-06-28 3:52PM EDT | 172.50 | 1.63 | 1.25 | 1.50 | +1.63 | - | 54 | 59 | 19.85% |
| LNG240712P00175000 | 2024-06-28 2:02PM EDT | 175.00 | 2.90 | 2.30 | 2.65 | +2.90 | - | 2 | 0 | 20.26% |
© 2024 Yahoo. Todos os direitos reservados.